loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: M&M| BAJFINANCE| HYUNDAI| RELIANCE| BAJAJFINSV
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
2.41
4.08%
17,013
-96.72%
39.10
-16.18%
60,500
3,102.15
-4.68%
6
-99.86%
0.10
-0.29%
0.00
0.00%
0
-100.00%
3,004.80
0.00%
54,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.20
0.15%
1
-99.83%
11,304.00
1.25%
46,000
4.15
-20.19%
4,595
-96.12%
2.02
12.35%
1.59
49.45%
34,975
-89.58%
749.15
1.26%
57,400
754.40
-13.29%
29,936
-77.85%
0.79
47.09%
0.39
17.77%
3,070
-96.35%
3.75
-21.05%
66,000
8,510.85
-2.17%
12
-92.00%
0.20
1.23%
0.98
-17.03%
6,597
-97.25%
425.05
-2.88%
58,100
1,139.95
-9.97%
1,268
-86.14%
0.10
23.19%
0.31
-2.66%
3,274
-96.62%
200.80
-8.31%
58,900
1,694.00
-7.97%
35
-70.83%
0.01
6.98%
0.52
26.40%
4,664
-93.66%
151.00
-9.63%
59,200
1,883.65
-10.29%
15
-99.86%
0.09
0.00%
0.00
0.00%
0
-100.00%
2,600.00
0.00%
54,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
7,595.35
0.00%
49,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
208.05%
719
-92.60%
7.40
-4.52%
63,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.85
-20.43%
5,336
-99.59%
1,024.35
0.86%
56,900
542.00
-16.81%
10,292
-99.32%
1.28
-7.91%
2.51
22.97%
58,570
-90.56%
795.00
0.13%
57,300
Spot Price: 57264.85
692.25
-15.72%
43,057
-89.59%
1.46
18.71%
0.34
-0.96%
1,880
-98.43%
5.65
-8.87%
64,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.36
610.65%
1,522
-88.12%
1,375.20
2.25%
56,400
384.25
-19.39%
3,602
-97.37%
0.43
21.28%
0.36
-16.57%
5,269
-95.37%
240.65
-8.95%
58,700
1,533.55
-9.50%
265
-81.60%
0.03
12.77%
5.46
-7.37%
18,986
-97.39%
25.05
-14.80%
61,000
3,591.00
-4.30%
30
-99.42%
0.69
0.13%
1.40
-7.64%
11,441
-94.58%
16.40
-13.91%
61,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.10
0.54%
9,228
-96.57%
12.35
-13.64%
62,000
4,613.05
-2.36%
14
-99.73%
0.71
0.00%
0.77
-12.75%
3,060
-99.59%
1,095.20
1.92%
56,800
514.65
-16.20%
13,521
-98.75%
1.21
-1.97%
0.90
-4.96%
8,166
-95.60%
514.20
-0.33%
57,900
1,015.10
-11.49%
12,921
-74.24%
0.62
-57.27%
0.00
100.00%
1
-96.67%
6,201.00
8.77%
51,100
16.00
-18.58%
53
-98.72%
0.01
-14.29%
0.01
27.27%
15
-95.83%
2,008.90
3.46%
55,600
221.20
-20.82%
2,042
-96.87%
0.20
-5.82%
0.02
-5.08%
11
-99.44%
1,843.25
8.49%
55,900
275.55
-19.13%
2,971
-98.47%
0.34
-13.76%
0.43
7.07%
3,240
-96.71%
123.15
-10.14%
59,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.41
38.24%
2,645
-97.02%
43.00
-16.75%
60,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.81
31.25%
8,193
-93.56%
352.60
-4.81%
58,300
1,240.00
-15.17%
341
-81.67%
0.13
-9.27%
0.60
17.28%
5,007
-96.13%
270.00
-5.84%
58,600
1,478.45
-8.50%
105
-86.00%
0.03
35.44%
9.87
0.16%
44,092
-96.95%
182.00
-9.54%
59,000
1,781.00
-7.46%
1,979
-96.99%
3.25
1.68%
0.00
0.00%
0
-100.00%
136.20
0.00%
60,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
-0.35%
1
-99.95%
3,965.50
4.54%
53,500
48.40
-23.96%
12,270
-96.05%
1.52
-4.83%
0.00
0.00%
0
-100.00%
3,190.90
0.00%
53,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
8,279.55
0.00%
49,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.24
-0.07%
13
-99.86%
7,350.00
1.95%
50,000
13.10
-2.60%
6,347
-96.89%
3.54
18.98%
1.90
24.56%
5,215
-98.44%
1,294.05
1.78%
56,500
412.00
-18.27%
21,430
-97.57%
3.17
-7.12%
0.34
-6.66%
1,407
-99.37%
1,160.00
2.10%
56,700
477.50
-17.49%
6,555
-98.74%
1.01
19.76%
0.71
1.93%
16,738
-92.78%
645.00
0.30%
57,600
853.60
-12.42%
7,188
-84.68%
0.35
20.50%
0.01
-20.51%
26
-97.01%
1,928.00
7.47%
55,800
252.50
-21.06%
4,534
-94.77%
0.35
30.16%
0.06
-8.70%
161
-98.37%
1,446.00
2.26%
56,300
357.75
-19.29%
3,120
-97.69%
0.42
12.60%
2.14
10.11%
4,402
-95.71%
5.25
-11.02%
65,000
7,529.90
-1.79%
19
-99.57%
0.68
-0.04%
0.07
6.86%
1,127
-93.23%
4.55
-9.00%
65,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.29
12.99%
5,650
-94.50%
165.10
-8.91%
59,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
10
0.00%
62.25
0.00%
62,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.75
2.28%
63,885
-92.48%
850.00
0.58%
57,200
654.85
-16.21%
47,193
-95.09%
1.64
11.31%
0.26
-3.77%
1,416
-98.79%
6.10
-7.58%
64,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.78
-6.23%
486
-98.10%
2,518.00
3.34%
55,000
140.80
-23.60%
35,535
-95.48%
4.84
-7.15%
0.00
-12.50%
8
-99.30%
2,315.80
10.42%
55,400
191.05
-21.72%
2,785
-96.61%
0.24
2.45%
0.01
-4.00%
28
-96.11%
1,951.10
5.47%
55,700
235.75
-20.92%
2,571
-96.82%
0.25
-2.62%
1.55
-2.38%
2,377
-98.91%
1,672.25
3.04%
56,000
293.30
-19.54%
28,744
-97.24%
5.72
-1.80%
0.07
-1.64%
152
-97.25%
1,537.55
4.66%
56,200
336.75
-19.07%
3,597
-97.26%
0.47
17.98%
0.11
1.44%
5
-99.75%
10,360.00
1.25%
47,000
5.35
-24.11%
1,484
-97.05%
0.20
-9.89%
0.00
0.00%
0
-100.00%
9,750.85
0.00%
47,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.21
4.12%
31
-98.41%
5,410.00
3.27%
52,000
23.40
-14.91%
7,609
-97.93%
2.41
0.17%
0.83
6.30%
6,534
-94.87%
389.50
-3.67%
58,200
1,183.55
-11.12%
691
-84.95%
0.14
43.52%
0.34
60.31%
2,917
-94.36%
133.90
-11.21%
59,300
2,044.70
-5.91%
7
-94.17%
0.02
2.78%
0.40
0.84%
978
-95.79%
20.50
-18.97%
61,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
-0.67%
1
-99.85%
9,453.80
3.28%
48,000
7.40
-14.45%
1,244
-97.32%
0.26
-12.75%
0.00
0.00%
0
-100.00%
3,717.40
0.00%
54,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
0.00%
14
-98.86%
3,020.00
4.79%
54,500
94.35
-26.35%
12,267
-97.48%
1.74
-11.64%
1.67
1.83%
2,977
-98.25%
7.70
-9.94%
63,000
5,518.20
-2.33%
6
-98.00%
0.71
-0.09%
1.25
-17.71%
23,207
-97.46%
910.80
1.36%
57,100
620.00
-15.53%
19,970
-97.86%
1.19
3.37%
0.94
-16.30%
13,521
-96.66%
552.05
-0.88%
57,800
949.40
-12.42%
2,000
-87.23%
0.22
18.18%
0.00
-60.87%
20
-98.69%
6.10
-27.81%
64,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
6,774.30
0.00%
50,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
0.00%
0
-100.00%
6,250.00
0.21%
51,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,210.00
0.00%
55,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.15
-8.64%
139
-99.04%
2,080.00
4.38%
55,500
200.05
-23.37%
18,989
-96.55%
2.60
4.82%
0.24
287.25%
3,368
115.90%
1,591.55
2.38%
56,100
314.00
-19.30%
4,438
-95.93%
0.50
38.81%
0.00
0.00%
0
-100.00%
10,745.35
0.00%
46,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.92
10.12%
4,739
-96.26%
81.75
-12.57%
59,800
2,412.55
-16.50%
1
-99.33%
0.00
-7.14%
11.69
4.32%
47,624
-95.79%
66.90
-14.50%
60,000
2,657.80
-4.85%
625
-98.48%
3.03
-0.32%
0.46
0.52%
162
-99.68%
4,400.10
2.90%
53,000
38.00
-15.27%
13,971
-97.46%
3.68
-12.22%
0.53
8.37%
6,029
-95.50%
325.65
-5.24%
58,400
1,308.00
-11.11%
134
-95.58%
0.10
25.19%
0.46
28.31%
7,417
-92.16%
224.80
-6.61%
58,800
1,610.00
-14.28%
77
-91.15%
0.03
-7.62%
0.57
-2.22%
107
-99.37%
3,440.00
3.28%
54,000
68.25
-24.00%
18,110
-96.07%
3.82
0.26%
0.71
7.11%
2,951
-97.22%
9.20
-11.96%
62,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.13
-6.91%
663
-99.02%
1,225.00
1.62%
56,600
440.00
-18.97%
5,282
-98.53%
0.68
-22.19%
6.25
24.69%
74,418
-94.07%
692.00
-0.07%
57,500
796.15
-13.77%
45,844
-91.53%
3.77
2.98%
0.78
-1.33%
10,257
-94.85%
603.95
1.00%
57,700
892.85
-12.82%
3,735
-85.93%
0.19
-9.94%
4.35
5.79%
19,162
-96.00%
111.00
-10.63%
59,500
2,134.00
-8.92%
63
-96.96%
0.53
-1.11%
0.39
11.42%
2,978
-96.37%
97.90
-13.21%
59,600
2,250.00
-8.54%
2
-98.67%
0.00
0.00%
0.23
-23.87%
3,358
-94.39%
73.00
-12.84%
59,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.35
68.80%
2,161
-95.88%
60.60
-13.12%
60,100
2,632.00
-13.50%
1
-99.44%
0.00
16.67%
0.00
0.00%
0
-100.00%
3,528.35
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
2
-96.67%
3,150.00
-19.15%
54,300
82.50
-25.51%
1,541
-96.69%
0.20
21.79%
0.00
-50.00%
4
-93.33%
2,758.25
15.01%
54,800
120.10
-24.54%
2,941
-97.19%
0.43
-10.76%
7.75
-3.55%
48,642
-98.74%
965.05
1.15%
57,000
571.70
-17.47%
63,858
-98.18%
9.04
6.73%
0.01
5.56%
44
-97.63%
6.05
-19.87%
64,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
1
-99.72%
5,875.00
1.23%
51,500
18.65
-16.93%
2,814
-97.85%
1.10
5.88%
0.00
0.00%
0
-100.00%
2,145.30
0.00%
55,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-9.38%
10
-97.22%
2,275.85
-0.62%
55,300
172.55
-23.70%
1,096
-98.04%
0.19
-5.01%
0.09
0.00%
1,118
0.00%
89.50
0.00%
59,700
2,342.40
-6.29%
12
-86.67%
0.01
80.00%
0.00
0.00%
0
-100.00%
4,900.00
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,850.00
0.00%
52,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,328.15
0.00%
53,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
21.53
1.32%
77,553
-95.63%
461.00
-2.42%
58,000
1,057.05
-12.21%
12,130
-96.60%
13.16
0.24%
4.84
16.60%
26,212
-96.83%
300.00
-3.91%
58,500
1,403.50
-8.21%
1,522
-96.54%
1.52
0.36%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91